UK markets close in 2 hours 49 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.52-1.27 (-0.85%)
At close: 04:00PM EDT
149.02 +1.50 (+1.02%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419C000750002024-02-15 4:45PM EDT75.0082.8582.2585.050.00-20752.39%
JNJ240419C000800002024-02-15 4:45PM EDT80.0077.8576.6080.500.00-30695.61%
JNJ240419C000850002024-02-15 4:45PM EDT85.0072.8571.8575.450.00-20648.10%
JNJ240419C000950002024-02-15 4:45PM EDT95.0062.8561.5564.950.00-20546.53%
JNJ240419C001000002024-04-12 12:54PM EDT100.0047.700.000.000.00-120.00%
JNJ240419C001150002023-09-20 11:45AM EDT115.0050.0039.2040.200.00-12317.04%
JNJ240419C001250002023-11-21 12:41PM EDT125.0028.5830.1032.600.00-436282.93%
JNJ240419C001300002024-04-05 1:04PM EDT130.0022.610.000.000.00-2500.00%
JNJ240419C001350002024-04-08 9:40AM EDT135.0017.650.000.000.00-18970.00%
JNJ240419C001400002024-04-11 10:13AM EDT140.009.410.000.000.00-11290.00%
JNJ240419C001410002024-04-12 3:46PM EDT141.007.050.000.000.00-120.00%
JNJ240419C001420002024-04-09 12:12PM EDT142.0010.500.000.000.00--320.00%
JNJ240419C001430002024-04-12 1:16PM EDT143.005.230.000.000.00-230.00%
JNJ240419C001440002024-04-12 3:00PM EDT144.004.600.000.000.00-150.00%
JNJ240419C001450002024-04-12 3:30PM EDT145.003.650.000.000.00-382690.00%
JNJ240419C001460002024-04-12 3:55PM EDT146.003.010.000.000.00-12420.00%
JNJ240419C001470002024-04-12 3:59PM EDT147.002.450.000.000.00-1231110.00%
JNJ240419C001480002024-04-12 3:54PM EDT148.001.900.000.000.00-3763590.78%
JNJ240419C001490002024-04-12 3:59PM EDT149.001.500.000.000.00-4175493.13%
JNJ240419C001500002024-04-12 3:57PM EDT150.001.120.000.000.00-5121,8753.13%
JNJ240419C001525002024-04-12 3:59PM EDT152.500.560.000.000.00-2,7615,4886.25%
JNJ240419C001550002024-04-12 3:59PM EDT155.000.220.000.000.00-9065,07312.50%
JNJ240419C001575002024-04-12 3:48PM EDT157.500.090.000.000.00-1952,86912.50%
JNJ240419C001600002024-04-12 3:47PM EDT160.000.050.000.000.00-1,0809,39612.50%
JNJ240419C001625002024-04-12 3:52PM EDT162.500.040.000.000.00-4482,46025.00%
JNJ240419C001650002024-04-12 3:54PM EDT165.000.030.000.000.00-28811,27325.00%
JNJ240419C001675002024-04-12 2:56PM EDT167.500.010.000.000.00-4686825.00%
JNJ240419C001700002024-04-12 3:59PM EDT170.000.020.000.000.00-4213,05625.00%
JNJ240419C001725002024-04-12 3:50PM EDT172.500.010.000.000.00-678025.00%
JNJ240419C001750002024-04-12 11:19AM EDT175.000.020.000.000.00-14,27625.00%
JNJ240419C001775002024-03-27 2:49PM EDT177.500.020.000.000.00-808125.00%
JNJ240419C001800002024-04-10 12:23PM EDT180.000.010.000.000.00-531,78250.00%
JNJ240419C001850002024-03-27 3:46PM EDT185.000.010.000.000.00-474250.00%
JNJ240419C001900002024-03-15 3:18PM EDT190.000.060.000.010.00-25271.88%
JNJ240419C001950002024-04-08 12:51PM EDT195.000.020.000.000.00-21,00450.00%
JNJ240419C002000002023-12-29 4:30PM EDT200.000.050.002.130.00-6836175.20%
JNJ240419C002100002023-12-21 12:41PM EDT210.000.010.000.480.00-24148.63%
JNJ240419C002200002024-01-19 4:18PM EDT220.000.040.001.270.00-23193.55%
JNJ240419C002300002024-04-02 9:47AM EDT230.000.040.000.000.00-3250.00%
JNJ240419C002600002024-04-10 11:15AM EDT260.000.140.000.000.00-22250.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419P000750002024-02-15 3:20PM EDT75.000.150.000.310.00-22262.50%
JNJ240419P000800002023-11-10 2:17PM EDT80.000.190.000.620.00-27265.63%
JNJ240419P000850002023-11-10 2:19PM EDT85.000.190.000.630.00--0242.97%
JNJ240419P000900002023-11-10 2:19PM EDT90.000.250.000.430.00-22207.42%
JNJ240419P000950002024-01-04 4:54PM EDT95.000.050.001.780.00-23243.75%
JNJ240419P001000002024-03-11 10:14AM EDT100.000.040.000.370.00-2581164.06%
JNJ240419P001050002023-12-29 1:23PM EDT105.000.120.002.160.00-26206.45%
JNJ240419P001100002024-03-04 2:39PM EDT110.000.050.000.310.00-14125.00%
JNJ240419P001150002024-04-12 2:07PM EDT115.000.010.000.000.00-83750.00%
JNJ240419P001200002024-04-10 10:48AM EDT120.000.010.000.000.00-158950.00%
JNJ240419P001250002024-03-25 3:09PM EDT125.000.040.000.000.00-418025.00%
JNJ240419P001280002024-04-12 11:52AM EDT128.000.030.000.000.00-606025.00%
JNJ240419P001290002024-04-12 11:51AM EDT129.000.030.000.000.00-2125.00%
JNJ240419P001300002024-04-12 1:38PM EDT130.000.040.000.000.00-311,44225.00%
JNJ240419P001320002024-04-12 3:11PM EDT132.000.040.000.000.00-1125.00%
JNJ240419P001330002024-04-12 3:41PM EDT133.000.060.000.000.00--525.00%
JNJ240419P001350002024-04-12 3:40PM EDT135.000.100.000.000.00-22,67212.50%
JNJ240419P001360002024-04-12 3:05PM EDT136.000.090.000.000.00-21310912.50%
JNJ240419P001370002024-04-12 3:34PM EDT137.000.130.000.000.00-2046212.50%
JNJ240419P001380002024-04-12 3:07PM EDT138.000.150.000.000.00-656512.50%
JNJ240419P001390002024-04-12 3:51PM EDT139.000.220.000.000.00-102912.50%
JNJ240419P001400002024-04-12 3:41PM EDT140.000.290.000.000.00-932,43612.50%
JNJ240419P001410002024-04-12 2:44PM EDT141.000.320.000.000.00-5010512.50%
JNJ240419P001420002024-04-12 3:57PM EDT142.000.510.000.000.00-39836.25%
JNJ240419P001430002024-04-12 3:30PM EDT143.000.660.000.000.00-33896.25%
JNJ240419P001440002024-04-12 3:52PM EDT144.000.880.000.000.00-456686.25%
JNJ240419P001450002024-04-12 3:54PM EDT145.001.150.000.000.00-3373,4263.13%
JNJ240419P001460002024-04-12 3:59PM EDT146.001.460.000.000.00-3232903.13%
JNJ240419P001470002024-04-12 3:55PM EDT147.001.850.000.000.00-4433850.78%
JNJ240419P001480002024-04-12 3:59PM EDT148.002.340.000.000.00-2911,8360.00%
JNJ240419P001490002024-04-12 3:43PM EDT149.002.920.000.000.00-1325730.00%
JNJ240419P001500002024-04-12 3:59PM EDT150.003.550.000.000.00-3865,2580.00%
JNJ240419P001525002024-04-12 3:54PM EDT152.505.540.000.000.00-1372,4350.00%
JNJ240419P001550002024-04-12 3:56PM EDT155.007.690.000.000.00-16812,1950.00%
JNJ240419P001575002024-04-12 1:29PM EDT157.5010.160.000.000.00-106070.00%
JNJ240419P001600002024-04-12 2:57PM EDT160.0012.550.000.000.00-141,7750.00%
JNJ240419P001625002024-04-11 11:00AM EDT162.5013.500.000.000.00-170.00%
JNJ240419P001650002024-04-12 2:47PM EDT165.0017.150.000.000.00-810860.00%
JNJ240419P001700002024-04-12 2:48PM EDT170.0022.150.000.000.00-8902530.00%
JNJ240419P001725002024-03-19 2:44PM EDT172.5015.250.000.000.00-55000.00%
JNJ240419P001750002024-04-05 3:17PM EDT175.0022.300.000.000.00-40000.00%
JNJ240419P001800002024-03-06 3:51PM EDT180.0020.6026.7528.200.00-400.00%
JNJ240419P001850002023-11-24 1:30PM EDT185.0032.7528.8529.900.00-200.00%
JNJ240419P001900002023-08-25 9:52AM EDT190.0025.3029.1029.650.00-400.00%
JNJ240419P002000002023-09-28 10:06AM EDT200.0042.9054.4055.300.00-20215.14%
JNJ240419P002300002024-03-25 2:47PM EDT230.0074.200.000.000.00-60000.00%
JNJ240419P002500002024-02-21 4:54PM EDT250.0091.6292.5596.400.00--00.00%
JNJ240419P002600002024-04-04 3:02PM EDT260.00106.740.000.000.00-17000.00%